KissMeData/069140/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194300	263123845	2470	2470	2470	2470	773
3	20231130	194200	263123845	2470	2470	2470	2470	0
4	20231130	194100	263123845	2470	2470	2470	2470	0
5	20231130	194000	263123845	2470	2470	2470	2470	0
6	20231130	193900	263123845	2470	2470	2470	2470	0
7	20231130	193800	263123845	2470	2470	2470	2470	0
8	20231130	193700	263123845	2470	2470	2470	2470	0
9	20231130	193600	263123845	2470	2470	2470	2470	0
10	20231130	193500	263123845	2470	2470	2470	2470	0
11	20231130	193400	263123845	2470	2470	2470	2470	0
12	20231130	193300	263123845	2470	2470	2470	2470	0
13	20231130	193200	263123845	2470	2470	2470	2470	0
14	20231130	193100	263123845	2470	2470	2470	2470	0
15	20231130	193000	263123845	2470	2470	2470	2470	0
16	20231130	192900	263123845	2470	2470	2470	2470	0
17	20231130	192800	263123845	2470	2470	2470	2470	0
18	20231130	192700	263123845	2470	2470	2470	2470	0
19	20231130	192600	263123845	2470	2470	2470	2470	0
20	20231130	192500	263123845	2470	2470	2470	2470	0
21	20231130	192400	263123845	2470	2470	2470	2470	0
22	20231130	192300	263123845	2470	2470	2470	2470	0
23	20231130	192200	263123845	2470	2470	2470	2470	0
24	20231130	192100	263123845	2470	2470	2470	2470	0
25	20231130	192000	263123845	2470	2470	2470	2470	0
26	20231130	191900	263123845	2470	2470	2470	2470	0
27	20231130	191800	263123845	2470	2470	2470	2470	0
28	20231130	191700	263123845	2470	2470	2470	2470	0
29	20231130	191600	263123845	2470	2470	2470	2470	0
30	20231130	191500	263123845	2470	2470	2470	2470	0
31	20231130	191400	263123845	2470	2470	2470	2470	0
32	20231130	191300	263123845	2470	2470	2470	2470	773
33	20231130	191200	263123845	2470	2470	2470	2470	0
34	20231130	191100	263123845	2470	2470	2470	2470	0
35	20231130	191000	263123845	2470	2470	2470	2470	0
36	20231130	190900	263123845	2470	2470	2470	2470	0
37	20231130	190800	263123845	2470	2470	2470	2470	0
38	20231130	190700	263123845	2470	2470	2470	2470	0
39	20231130	190600	263123845	2470	2470	2470	2470	0
40	20231130	190500	263123845	2470	2470	2470	2470	0
41	20231130	190400	263123845	2470	2470	2470	2470	0
42	20231130	190300	263123845	2470	2470	2470	2470	0
43	20231130	190200	263123845	2470	2470	2470	2470	0
44	20231130	190100	263123845	2470	2470	2470	2470	0
45	20231130	190000	263123845	2470	2470	2470	2470	0
46	20231130	185900	263123845	2470	2470	2470	2470	0
47	20231130	185800	263123845	2470	2470	2470	2470	0
48	20231130	185700	263123845	2470	2470	2470	2470	0
49	20231130	185600	263123845	2470	2470	2470	2470	0
50	20231130	185500	263123845	2470	2470	2470	2470	0
51	20231130	185400	263123845	2470	2470	2470	2470	0
52	20231130	185300	263123845	2470	2470	2470	2470	0
53	20231130	185200	263123845	2470	2470	2470	2470	0
54	20231130	185100	263123845	2470	2470	2470	2470	0
55	20231130	185000	263123845	2470	2470	2470	2470	0
56	20231130	184900	263123845	2470	2470	2470	2470	0
57	20231130	184800	263123845	2470	2470	2470	2470	0
58	20231130	184700	263123845	2470	2470	2470	2470	0
59	20231130	184600	263123845	2470	2470	2470	2470	0
60	20231130	184500	263123845	2470	2470	2470	2470	0
61	20231130	184400	263123845	2470	2470	2470	2470	0
62	20231130	184300	263123845	2470	2470	2470	2470	773
63	20231130	184200	263123845	2470	2470	2470	2470	0
64	20231130	184100	263123845	2470	2470	2470	2470	0
65	20231130	184000	263123845	2470	2470	2470	2470	0
66	20231130	183900	263123845	2470	2470	2470	2470	0
67	20231130	183800	263123845	2470	2470	2470	2470	0
68	20231130	183700	263123845	2470	2470	2470	2470	0
69	20231130	183600	263123845	2470	2470	2470	2470	0
70	20231130	183500	263123845	2470	2470	2470	2470	0
71	20231130	183400	263123845	2470	2470	2470	2470	0
72	20231130	183300	263123845	2470	2470	2470	2470	0
73	20231130	183200	263123845	2470	2470	2470	2470	0
74	20231130	183100	263123845	2470	2470	2470	2470	0
75	20231130	183000	263123845	2470	2470	2470	2470	0
76	20231130	182900	263123845	2470	2470	2470	2470	0
77	20231130	182800	263123845	2470	2470	2470	2470	0
78	20231130	182700	263123845	2470	2470	2470	2470	0
79	20231130	182600	263123845	2470	2470	2470	2470	0
80	20231130	182500	263123845	2470	2470	2470	2470	0
81	20231130	182400	263123845	2470	2470	2470	2470	0
82	20231130	182300	263123845	2470	2470	2470	2470	0
83	20231130	182200	263123845	2470	2470	2470	2470	0
84	20231130	182100	263123845	2470	2470	2470	2470	0
85	20231130	182000	263123845	2470	2470	2470	2470	0
86	20231130	181900	263123845	2470	2470	2470	2470	0
87	20231130	181800	263123845	2470	2470	2470	2470	0
88	20231130	181700	263123845	2470	2470	2470	2470	0
89	20231130	181600	263123845	2470	2470	2470	2470	0
90	20231130	181500	263123845	2470	2470	2470	2470	0
91	20231130	181400	263123845	2470	2470	2470	2470	0
92	20231130	181300	263123845	2470	2470	2470	2470	773
93	20231130	181200	263123845	2470	2470	2470	2470	0
94	20231130	181100	263123845	2470	2470	2470	2470	0
95	20231130	181000	263123845	2470	2470	2470	2470	0
96	20231130	180900	263123845	2470	2470	2470	2470	0
97	20231130	180800	263123845	2470	2470	2470	2470	0
98	20231130	180700	263123845	2470	2470	2470	2470	0
99	20231130	180600	263123845	2470	2470	2470	2470	0
100	20231130	180500	263123845	2470	2470	2470	2470	0
101	20231130	180400	263123845	2470	2470	2470	2470	0
102	20231130	180300	263123845	2470	2470	2470	2470	0
103	20231130	180200	263123845	2470	2470	2470	2470	0
104	20231130	180100	263123845	2470	2470	2470	2470	0
105	20231130	180000	263123845	2470	2470	2470	2470	0
106	20231130	175900	263123845	2470	2470	2470	2470	0
107	20231130	175800	263123845	2470	2470	2470	2470	0
108	20231130	175700	263123845	2470	2470	2470	2470	0
109	20231130	175600	263123845	2470	2470	2470	2470	0
110	20231130	175500	263123845	2470	2470	2470	2470	0
111	20231130	175400	263123845	2470	2470	2470	2470	0
112	20231130	175300	263123845	2470	2470	2470	2470	0
113	20231130	175200	263123845	2470	2470	2470	2470	0
114	20231130	175100	263123845	2470	2470	2470	2470	0
115	20231130	175000	263123845	2470	2470	2470	2470	0
116	20231130	174900	263123845	2470	2470	2470	2470	0
117	20231130	174800	263123845	2470	2470	2470	2470	0
118	20231130	174700	263123845	2470	2470	2470	2470	0
119	20231130	174600	263123845	2470	2470	2470	2470	0
120	20231130	174500	263123845	2470	2470	2470	2470	0
121	20231130	174400	263123845	2470	2470	2470	2470	0
122	20231130	174300	263123845	2470	2470	2470	2470	773
123	20231130	174200	263123845	2470	2470	2470	2470	0
124	20231130	174100	263123845	2470	2470	2470	2470	0
125	20231130	174000	263123845	2470	2470	2470	2470	0
126	20231130	173900	263123845	2470	2470	2470	2470	0
127	20231130	173800	263123845	2470	2470	2470	2470	0
128	20231130	173700	263123845	2470	2470	2470	2470	0
129	20231130	173600	263123845	2470	2470	2470	2470	0
130	20231130	173500	263123845	2470	2470	2470	2470	0
131	20231130	173400	263123845	2470	2470	2470	2470	0
132	20231130	173300	263123845	2470	2470	2470	2470	0
133	20231130	173200	263123845	2470	2470	2470	2470	0
134	20231130	173100	263123845	2470	2470	2470	2470	0
135	20231130	173000	263123845	2470	2470	2470	2470	0
136	20231130	172900	263123845	2470	2470	2470	2470	0
137	20231130	172800	263123845	2470	2470	2470	2470	0
138	20231130	172700	263123845	2470	2470	2470	2470	0
139	20231130	172600	263123845	2470	2470	2470	2470	0
140	20231130	172500	263123845	2470	2470	2470	2470	0
141	20231130	172400	263123845	2470	2470	2470	2470	0
142	20231130	172300	263123845	2470	2470	2470	2470	0
143	20231130	172200	263123845	2470	2470	2470	2470	0
144	20231130	172100	263123845	2470	2470	2470	2470	0
145	20231130	172000	263123845	2470	2470	2470	2470	0
146	20231130	171900	263123845	2470	2470	2470	2470	0
147	20231130	171800	263123845	2470	2470	2470	2470	0
148	20231130	171700	263123845	2470	2470	2470	2470	0
149	20231130	171600	263123845	2470	2470	2470	2470	0
150	20231130	171500	263123845	2470	2470	2470	2470	0
151	20231130	171400	263123845	2470	2470	2470	2470	0
152	20231130	171300	263123845	2470	2470	2470	2470	773
153	20231130	171200	263123845	2470	2470	2470	2470	0
154	20231130	171100	263123845	2470	2470	2470	2470	0
155	20231130	171000	263123845	2470	2470	2470	2470	0
156	20231130	170900	263123845	2470	2470	2470	2470	0
157	20231130	170800	263123845	2470	2470	2470	2470	0
158	20231130	170700	263123845	2470	2470	2470	2470	0
159	20231130	170600	263123845	2470	2470	2470	2470	0
160	20231130	170500	263123845	2470	2470	2470	2470	0
161	20231130	170400	263123845	2470	2470	2470	2470	0
162	20231130	170300	263123845	2470	2470	2470	2470	0
163	20231130	170200	263123845	2470	2470	2470	2470	0
164	20231130	170100	263123845	2470	2470	2470	2470	0
165	20231130	170000	263123845	2470	2470	2470	2470	0
166	20231130	165900	263123845	2470	2470	2470	2470	0
167	20231130	165800	263123845	2470	2470	2470	2470	0
168	20231130	165700	263123845	2470	2470	2470	2470	0
169	20231130	165600	263123845	2470	2470	2470	2470	0
170	20231130	165500	263123845	2470	2470	2470	2470	0
171	20231130	165400	263123845	2470	2470	2470	2470	0
172	20231130	165300	263123845	2470	2470	2470	2470	0
173	20231130	165200	263123845	2470	2470	2470	2470	0
174	20231130	165100	263123845	2470	2470	2470	2470	0
175	20231130	165000	263123845	2470	2470	2470	2470	0
176	20231130	164900	263123845	2470	2470	2470	2470	0
177	20231130	164800	263123845	2470	2470	2470	2470	0
178	20231130	164700	263123845	2470	2470	2470	2470	0
179	20231130	164600	263123845	2470	2470	2470	2470	0
180	20231130	164500	263123845	2470	2470	2470	2470	0
181	20231130	164400	263123845	2470	2470	2470	2470	0
182	20231130	164300	263123845	2470	2470	2470	2470	773
183	20231130	164200	263123845	2470	2470	2470	2470	0
184	20231130	164100	263123845	2470	2470	2470	2470	0
185	20231130	164000	263123845	2470	2470	2470	2470	0
186	20231130	163900	263123845	2470	2470	2470	2470	0
187	20231130	163800	263123845	2470	2470	2470	2470	0
188	20231130	163700	263123845	2470	2470	2470	2470	0
189	20231130	163600	263123845	2470	2470	2470	2470	0
190	20231130	163500	263123845	2470	2470	2470	2470	0
191	20231130	163400	263123845	2470	2470	2470	2470	0
192	20231130	163300	263123845	2470	2470	2470	2470	0
193	20231130	163200	263123845	2470	2470	2470	2470	0
194	20231130	163100	263123845	2470	2470	2470	2470	0
195	20231130	163000	263123845	2470	2470	2470	2470	0
196	20231130	162900	263123845	2470	2470	2470	2470	0
197	20231130	162800	263123845	2470	2470	2470	2470	0
198	20231130	162700	263123845	2470	2470	2470	2470	0
199	20231130	162600	263123845	2470	2470	2470	2470	0
200	20231130	162500	263123845	2470	2470	2470	2470	0
201	20231130	162400	263123845	2470	2470	2470	2470	0
202	20231130	162300	263123845	2470	2470	2470	2470	0
203	20231130	162200	263123845	2470	2470	2470	2470	0
204	20231130	162100	263123845	2470	2470	2470	2470	0
205	20231130	162000	263123845	2470	2470	2470	2470	0
206	20231130	161900	263123845	2470	2470	2470	2470	0
207	20231130	161800	263123845	2470	2470	2470	2470	0
208	20231130	161700	263123845	2470	2470	2470	2470	0
209	20231130	161600	263123845	2470	2470	2470	2470	0
210	20231130	161500	263123845	2470	2470	2470	2470	0
211	20231130	161400	263123845	2470	2470	2470	2470	0
212	20231130	161300	263123845	2470	2470	2470	2470	773
213	20231130	161200	263123845	2470	2470	2470	2470	0
214	20231130	161100	263123845	2470	2470	2470	2470	0
215	20231130	161000	263123845	2470	2470	2470	2470	0
216	20231130	160900	263123845	2470	2470	2470	2470	0
217	20231130	160800	263123845	2470	2470	2470	2470	0
218	20231130	160700	263123845	2470	2470	2470	2470	0
219	20231130	160600	263123845	2470	2470	2470	2470	0
220	20231130	160500	263123845	2470	2470	2470	2470	0
221	20231130	160400	263123845	2470	2470	2470	2470	0
222	20231130	160300	263123845	2470	2470	2470	2470	0
223	20231130	160200	263123845	2470	2470	2470	2470	0
224	20231130	160100	263123845	2470	2470	2470	2470	0
225	20231130	160000	263123845	2470	2470	2470	2470	0
226	20231130	155900	263123845	2470	2470	2470	2470	0
227	20231130	155800	263123845	2470	2470	2470	2470	0
228	20231130	155700	263123845	2470	2470	2470	2470	0
229	20231130	155600	263123845	2470	2470	2470	2470	0
230	20231130	155500	263123845	2470	2470	2470	2470	0
231	20231130	155400	263123845	2470	2470	2470	2470	0
232	20231130	155300	263123845	2470	2470	2470	2470	0
233	20231130	155200	263123845	2470	2470	2470	2470	0
234	20231130	155100	263123845	2470	2470	2470	2470	0
235	20231130	155000	263123845	2470	2470	2470	2470	0
236	20231130	154900	263123845	2470	2470	2470	2470	0
237	20231130	154800	263123845	2470	2470	2470	2470	0
238	20231130	154700	263123845	2470	2470	2470	2470	0
239	20231130	154600	263123845	2470	2470	2470	2470	0
240	20231130	154500	263123845	2470	2470	2470	2470	0
241	20231130	154400	263123845	2470	2470	2470	2470	0
242	20231130	154300	263123845	2470	2470	2470	2470	773
243	20231130	154200	263123845	2470	2470	2470	2470	0
244	20231130	154100	263123845	2470	2470	2470	2470	0
245	20231130	154000	263123845	2470	2470	2470	2470	0
246	20231130	153900	263123845	2470	2470	2470	2470	0
247	20231130	153800	263123845	2470	2470	2470	2470	0
248	20231130	153700	263123845	2470	2470	2470	2470	0
249	20231130	153600	263123845	2470	2470	2470	2470	0
250	20231130	153500	263123845	2470	2470	2470	2470	0
251	20231130	153400	263123845	2470	2470	2470	2470	0
252	20231130	153300	263123845	2470	2470	2470	2470	0
253	20231130	153200	263123845	2470	2470	2470	2470	0
254	20231130	153100	263123845	2470	2470	2470	2470	0
255	20231130	153000	263123845	2470	2470	2470	2470	773
256	20231130	152900	261214535	2470	2470	2470	2470	0
257	20231130	152800	261214535	2470	2470	2470	2470	0
258	20231130	152700	261214535	2470	2470	2470	2470	0
259	20231130	152600	261214535	2470	2470	2470	2470	0
260	20231130	152500	261214535	2470	2470	2470	2470	0
261	20231130	152400	261214535	2470	2470	2470	2470	0
262	20231130	152300	261214535	2470	2470	2470	2470	0
263	20231130	152200	261214535	2470	2470	2470	2470	0
264	20231130	152100	261214535	2470	2470	2470	2470	0
265	20231130	152000	261214535	2470	2470	2470	2470	0
266	20231130	151900	261214535	2470	2470	2470	2470	0
267	20231130	151800	261214535	2470	2465	2470	2465	433
268	20231130	151700	260147175	2465	2465	2465	2465	0
269	20231130	151600	260147175	2465	2465	2465	2465	0
270	20231130	151500	260147175	2465	2465	2465	2465	77
271	20231130	151400	259957370	2465	2465	2465	2465	0
272	20231130	151300	259957370	2465	2465	2465	2465	0
273	20231130	151200	259957370	2465	2465	2465	2465	232
274	20231130	151100	259385490	2440	2440	2440	2440	0
275	20231130	151000	259385490	2440	2440	2440	2440	653
276	20231130	150900	257792170	2440	2440	2440	2440	0
277	20231130	150800	257792170	2440	2465	2465	2440	26
278	20231130	150700	257728705	2470	2470	2470	2470	0
279	20231130	150600	257728705	2470	2470	2470	2470	0
280	20231130	150500	257728705	2470	2470	2470	2470	0
281	20231130	150400	257728705	2470	2470	2470	2470	28
282	20231130	150300	257659545	2470	2470	2470	2470	0
283	20231130	150200	257659545	2470	2470	2470	2470	0
284	20231130	150100	257659545	2470	2470	2470	2470	0
285	20231130	150000	257659545	2470	2470	2470	2470	0
286	20231130	145900	257659545	2470	2450	2475	2450	1002
287	20231130	145800	255184400	2450	2450	2450	2450	1
288	20231130	145700	255181950	2450	2450	2455	2450	1058
289	20231130	145600	252584920	2455	2455	2455	2435	879
290	20231130	145500	250428335	2450	2455	2455	2450	1080
291	20231130	145400	247779765	2460	2460	2460	2460	0
292	20231130	145300	247779765	2460	2460	2460	2460	0
293	20231130	145200	247779765	2460	2460	2460	2460	361
294	20231130	145100	246891705	2460	2460	2460	2460	0
295	20231130	145000	246891705	2460	2460	2460	2460	61
296	20231130	144900	246741645	2460	2460	2460	2460	493
297	20231130	144800	245528865	2465	2465	2465	2465	0
298	20231130	144700	245528865	2465	2465	2465	2465	58
299	20231130	144600	245385895	2465	2465	2465	2465	0
300	20231130	144500	245385895	2465	2465	2465	2465	1
301	20231130	144400	245383430	2470	2465	2470	2465	122
302	20231130	144300	245082095	2455	2455	2455	2455	0
303	20231130	144200	245082095	2455	2455	2455	2455	30
304	20231130	144100	245008445	2470	2470	2470	2465	2089
305	20231130	144000	239848620	2460	2455	2460	2455	427
306	20231130	143900	238798325	2450	2450	2450	2450	0
307	20231130	143800	238798325	2450	2450	2450	2450	3
308	20231130	143700	238790975	2450	2440	2450	2440	65
309	20231130	143600	238631795	2435	2435	2435	2435	200
310	20231130	143500	238144795	2440	2440	2440	2440	0
311	20231130	143400	238144795	2440	2440	2440	2440	1
312	20231130	143300	238142355	2435	2435	2435	2435	1037
313	20231130	143200	235617260	2435	2435	2435	2435	4
314	20231130	143100	235607520	2435	2430	2435	2430	3
315	20231130	143000	235600220	2425	2425	2425	2425	0
316	20231130	142900	235600220	2425	2425	2425	2425	0
317	20231130	142800	235600220	2425	2425	2425	2425	577
318	20231130	142700	234200995	2420	2420	2420	2420	0
319	20231130	142600	234200995	2420	2420	2420	2420	0
320	20231130	142500	234200995	2420	2420	2420	2420	6
321	20231130	142400	234186475	2425	2425	2425	2425	150
322	20231130	142300	233822725	2425	2425	2425	2425	0
323	20231130	142200	233822725	2425	2425	2425	2425	11
324	20231130	142100	233796050	2420	2420	2420	2420	2
325	20231130	142000	233791210	2415	2415	2415	2415	0
326	20231130	141900	233791210	2415	2420	2420	2415	79
327	20231130	141800	233600320	2420	2420	2420	2420	16
328	20231130	141700	233561600	2420	2420	2420	2420	26
329	20231130	141600	233498680	2420	2420	2420	2420	431
330	20231130	141500	232455660	2420	2420	2420	2420	15
331	20231130	141400	232419360	2420	2420	2420	2415	418
332	20231130	141300	231408855	2420	2420	2420	2420	0
333	20231130	141200	231408855	2420	2420	2420	2420	0
334	20231130	141100	231408855	2420	2420	2420	2420	0
335	20231130	141000	231408855	2420	2420	2420	2415	2056
336	20231130	140900	226440565	2425	2425	2425	2425	70
337	20231130	140800	226270815	2420	2420	2420	2420	0
338	20231130	140700	226270815	2420	2420	2420	2420	4
339	20231130	140600	226261135	2420	2420	2420	2420	0
340	20231130	140500	226261135	2420	2420	2420	2420	101
341	20231130	140400	226016715	2420	2420	2420	2420	49
342	20231130	140300	225898135	2420	2420	2420	2420	58
343	20231130	140200	225757775	2420	2420	2420	2420	1277
344	20231130	140100	222667435	2420	2430	2430	2420	330
345	20231130	140000	221868110	2430	2430	2430	2430	0
346	20231130	135900	221868110	2430	2430	2430	2430	0
347	20231130	135800	221868110	2430	2430	2430	2430	4
348	20231130	135700	221858390	2430	2430	2430	2430	27
349	20231130	135600	221792780	2425	2425	2425	2425	0
350	20231130	135500	221792780	2425	2425	2425	2425	0
351	20231130	135400	221792780	2425	2425	2425	2425	287
352	20231130	135300	221096805	2425	2425	2425	2425	0
353	20231130	135200	221096805	2425	2425	2425	2425	0
354	20231130	135100	221096805	2425	2425	2425	2425	0
355	20231130	135000	221096805	2425	2425	2425	2425	1
356	20231130	134900	221094380	2425	2425	2425	2425	0
357	20231130	134800	221094380	2425	2425	2425	2425	0
358	20231130	134700	221094380	2425	2425	2425	2425	0
359	20231130	134600	221094380	2425	2425	2425	2425	0
360	20231130	134500	221094380	2425	2425	2425	2425	0
361	20231130	134400	221094380	2425	2425	2425	2425	740
362	20231130	134300	219299880	2415	2415	2415	2415	0
363	20231130	134200	219299880	2415	2415	2415	2415	0
364	20231130	134100	219299880	2415	2415	2415	2415	0
365	20231130	134000	219299880	2415	2420	2420	2415	52
366	20231130	133900	219174150	2425	2425	2425	2425	0
367	20231130	133800	219174150	2425	2435	2435	2425	584
368	20231130	133700	217757910	2435	2435	2435	2435	1
369	20231130	133600	217755475	2435	2435	2435	2435	16
370	20231130	133500	217716515	2435	2435	2435	2435	25
371	20231130	133400	217655640	2435	2435	2435	2435	406
372	20231130	133300	216667030	2435	2430	2435	2430	289
373	20231130	133200	215963445	2435	2435	2435	2435	82
374	20231130	133100	215763775	2435	2425	2435	2425	632
375	20231130	133000	214225985	2425	2425	2425	2425	0
376	20231130	132900	214225985	2425	2425	2425	2425	0
377	20231130	132800	214225985	2425	2425	2425	2425	2
378	20231130	132700	214221135	2415	2415	2415	2415	0
379	20231130	132600	214221135	2415	2415	2415	2415	66
380	20231130	132500	214061745	2415	2435	2435	2415	4373
381	20231130	132400	203494965	2435	2440	2440	2435	61
382	20231130	132300	203346135	2440	2445	2445	2440	106
383	20231130	132200	203086985	2445	2450	2450	2445	80
384	20231130	132100	202891000	2450	2455	2455	2450	34
385	20231130	132000	202807535	2460	2460	2460	2460	0
386	20231130	131900	202807535	2460	2460	2460	2460	1
387	20231130	131800	202805075	2470	2470	2470	2470	0
388	20231130	131700	202805075	2470	2465	2470	2465	100
389	20231130	131600	202558145	2465	2465	2465	2465	0
390	20231130	131500	202558145	2465	2465	2465	2465	0
391	20231130	131400	202558145	2465	2460	2465	2460	10
392	20231130	131300	202533540	2460	2460	2460	2460	0
393	20231130	131200	202533540	2460	2460	2460	2460	0
394	20231130	131100	202533540	2460	2460	2460	2460	100
395	20231130	131000	202287540	2460	2460	2460	2460	1
396	20231130	130900	202285080	2455	2455	2455	2455	0
397	20231130	130800	202285080	2455	2455	2455	2455	2
398	20231130	130700	202280170	2455	2455	2455	2455	6
399	20231130	130600	202265440	2455	2455	2455	2455	60
400	20231130	130500	202118140	2450	2450	2450	2450	2
401	20231130	130400	202113240	2450	2450	2450	2450	57
402	20231130	130300	201973590	2450	2450	2450	2450	1
403	20231130	130200	201971140	2445	2445	2445	2445	1
404	20231130	130100	201968695	2445	2445	2445	2445	15
405	20231130	130000	201932020	2435	2435	2435	2435	0
406	20231130	125900	201932020	2435	2435	2435	2435	0
407	20231130	125800	201932020	2435	2435	2435	2435	0
408	20231130	125700	201932020	2435	2435	2435	2435	0
409	20231130	125600	201932020	2435	2435	2435	2435	0
410	20231130	125500	201932020	2435	2435	2435	2435	20
411	20231130	125400	201883320	2435	2435	2435	2435	0
412	20231130	125300	201883320	2435	2435	2435	2435	0
413	20231130	125200	201883320	2435	2435	2435	2435	355
414	20231130	125100	201018895	2435	2435	2435	2435	0
415	20231130	125000	201018895	2435	2435	2435	2435	0
416	20231130	124900	201018895	2435	2435	2435	2435	0
417	20231130	124800	201018895	2435	2445	2445	2435	101
418	20231130	124700	200772940	2455	2430	2455	2430	230
419	20231130	124600	200212165	2425	2425	2425	2425	83
420	20231130	124500	200010890	2420	2420	2430	2420	3
421	20231130	124400	200003620	2410	2410	2410	2410	0
422	20231130	124300	200003620	2410	2415	2415	2405	2276
423	20231130	124200	194525320	2415	2415	2415	2415	2244
424	20231130	124100	189106060	2415	2415	2415	2415	100
425	20231130	124000	188864560	2415	2420	2420	2415	1500
426	20231130	123900	185239775	2425	2425	2430	2425	2676
427	20231130	123800	178746155	2425	2430	2430	2425	296
428	20231130	123700	178027595	2430	2435	2435	2430	96
429	20231130	123600	177793840	2425	2435	2435	2425	102
430	20231130	123500	177545480	2430	2430	2430	2430	0
431	20231130	123400	177545480	2430	2450	2450	2430	1989
432	20231130	123300	172694705	2450	2450	2450	2450	10
433	20231130	123200	172670205	2450	2450	2450	2450	602
434	20231130	123100	171195305	2450	2450	2450	2450	1511
435	20231130	123000	167493355	2455	2465	2465	2455	2190
436	20231130	122900	162105235	2465	2465	2465	2465	0
437	20231130	122800	162105235	2465	2465	2465	2465	62
438	20231130	122700	161952405	2465	2465	2465	2465	0
439	20231130	122600	161952405	2465	2465	2465	2465	0
440	20231130	122500	161952405	2465	2465	2465	2465	0
441	20231130	122400	161952405	2465	2465	2465	2465	0
442	20231130	122300	161952405	2465	2465	2465	2465	0
443	20231130	122200	161952405	2465	2465	2465	2465	1
444	20231130	122100	161949940	2465	2465	2465	2465	21
445	20231130	122000	161898175	2460	2460	2460	2460	0
446	20231130	121900	161898175	2460	2460	2460	2460	518
447	20231130	121800	160623895	2465	2465	2465	2465	7
448	20231130	121700	160606640	2465	2465	2465	2465	0
449	20231130	121600	160606640	2465	2465	2465	2465	0
450	20231130	121500	160606640	2465	2455	2465	2455	400
451	20231130	121400	159623640	2455	2455	2455	2455	0
452	20231130	121300	159623640	2455	2455	2455	2455	267
453	20231130	121200	158968155	2455	2460	2460	2455	478
454	20231130	121100	157794615	2465	2465	2465	2465	18
455	20231130	121000	157750245	2465	2465	2465	2460	2196
456	20231130	120900	152338065	2465	2455	2470	2455	921
457	20231130	120800	150076135	2470	2480	2480	2470	2337
458	20231130	120700	144298890	2485	2485	2485	2485	0
459	20231130	120600	144298890	2485	2495	2495	2485	1346
460	20231130	120500	140950960	2505	2505	2505	2505	0
461	20231130	120400	140950960	2505	2505	2505	2505	0
462	20231130	120300	140950960	2505	2505	2505	2505	0
463	20231130	120200	140950960	2505	2505	2505	2505	0
464	20231130	120100	140950960	2505	2505	2505	2505	1
465	20231130	120000	140948455	2510	2505	2510	2505	2
466	20231130	115900	140943440	2500	2500	2500	2500	0
467	20231130	115800	140943440	2500	2500	2500	2500	1
468	20231130	115700	140940940	2500	2500	2500	2500	1
469	20231130	115600	140938440	2500	2500	2500	2500	0
470	20231130	115500	140938440	2500	2500	2500	2500	0
471	20231130	115400	140938440	2500	2500	2500	2500	10
472	20231130	115300	140913440	2500	2500	2500	2500	0
473	20231130	115200	140913440	2500	2500	2500	2500	0
474	20231130	115100	140913440	2500	2500	2500	2500	0
475	20231130	115000	140913440	2500	2500	2500	2500	0
476	20231130	114900	140913440	2500	2495	2500	2495	47
477	20231130	114800	140795945	2490	2490	2490	2490	0
478	20231130	114700	140795945	2490	2490	2490	2490	0
479	20231130	114600	140795945	2490	2490	2490	2490	0
480	20231130	114500	140795945	2490	2490	2490	2490	0
481	20231130	114400	140795945	2490	2490	2490	2490	0
482	20231130	114300	140795945	2490	2490	2490	2490	0
483	20231130	114200	140795945	2490	2490	2490	2490	0
484	20231130	114100	140795945	2490	2490	2490	2490	0
485	20231130	114000	140795945	2490	2490	2490	2490	0
486	20231130	113900	140795945	2490	2490	2490	2490	0
487	20231130	113800	140795945	2490	2490	2490	2490	0
488	20231130	113700	140795945	2490	2490	2490	2490	36
489	20231130	113600	140706305	2490	2490	2490	2490	7
490	20231130	113500	140688875	2500	2500	2500	2500	0
491	20231130	113400	140688875	2500	2500	2500	2500	0
492	20231130	113300	140688875	2500	2490	2500	2485	416
493	20231130	113200	139653445	2490	2490	2490	2490	0
494	20231130	113100	139653445	2490	2500	2500	2490	1093
495	20231130	113000	136931445	2500	2500	2500	2500	5
496	20231130	112900	136918945	2500	2500	2500	2500	0
497	20231130	112800	136918945	2500	2500	2500	2500	1
498	20231130	112700	136916445	2505	2500	2505	2500	27
499	20231130	112600	136848820	2500	2500	2500	2500	36
500	20231130	112500	136758820	2500	2500	2500	2500	2
501	20231130	112400	136753820	2490	2490	2490	2490	0
502	20231130	112300	136753820	2490	2490	2490	2490	956
503	20231130	112200	134373380	2495	2500	2505	2495	1895
504	20231130	112100	129636810	2520	2520	2520	2520	0
505	20231130	112000	129636810	2520	2490	2520	2490	382
506	20231130	111900	128675700	2495	2495	2495	2495	0
507	20231130	111800	128675700	2495	2505	2505	2495	2464
508	20231130	111700	122518755	2510	2510	2510	2510	266
509	20231130	111600	121851095	2510	2505	2510	2505	168
510	20231130	111500	121429425	2500	2520	2520	2500	4500
511	20231130	111400	110157890	2525	2525	2525	2525	0
512	20231130	111300	110157890	2525	2525	2525	2525	0
513	20231130	111200	110157890	2525	2525	2525	2525	125
514	20231130	111100	109842265	2525	2525	2525	2525	0
515	20231130	111000	109842265	2525	2530	2530	2525	1066
516	20231130	110900	107148840	2525	2525	2525	2525	3
517	20231130	110800	107141265	2530	2530	2530	2530	0
518	20231130	110700	107141265	2530	2530	2530	2530	1
519	20231130	110600	107138735	2530	2530	2530	2530	98
520	20231130	110500	106890795	2530	2530	2530	2530	0
521	20231130	110400	106890795	2530	2530	2530	2530	80
522	20231130	110300	106688395	2530	2530	2530	2530	20
523	20231130	110200	106637795	2530	2530	2530	2530	0
524	20231130	110100	106637795	2530	2530	2530	2530	0
525	20231130	110000	106637795	2530	2530	2530	2530	0
526	20231130	105900	106637795	2530	2530	2530	2530	0
527	20231130	105800	106637795	2530	2530	2530	2530	0
528	20231130	105700	106637795	2530	2530	2530	2530	0
529	20231130	105600	106637795	2530	2530	2530	2530	733
530	20231130	105500	104783305	2530	2530	2530	2530	53
531	20231130	105400	104649215	2530	2530	2530	2530	0
532	20231130	105300	104649215	2530	2530	2530	2530	521
533	20231130	105200	103331085	2530	2530	2530	2530	0
534	20231130	105100	103331085	2530	2530	2530	2530	317
535	20231130	105000	102529075	2535	2535	2535	2535	0
536	20231130	104900	102529075	2535	2535	2535	2535	2
537	20231130	104800	102524005	2535	2530	2535	2530	439
538	20231130	104700	101411395	2535	2535	2535	2535	0
539	20231130	104600	101411395	2535	2535	2535	2535	900
540	20231130	104500	99129895	2535	2535	2535	2535	501
541	20231130	104400	97859860	2540	2530	2540	2530	1108
542	20231130	104300	95051200	2525	2525	2525	2525	2
543	20231130	104200	95046150	2525	2525	2525	2525	10
544	20231130	104100	95020900	2515	2515	2515	2515	0
545	20231130	104000	95020900	2515	2515	2540	2515	3185
546	20231130	103900	86963755	2510	2505	2510	2505	644
547	20231130	103800	85347750	2505	2505	2505	2505	413
548	20231130	103700	84313185	2505	2505	2505	2505	300
549	20231130	103600	83561685	2505	2505	2505	2505	198
550	20231130	103500	83065695	2505	2505	2505	2505	0
551	20231130	103400	83065695	2505	2505	2505	2505	142
552	20231130	103300	82709985	2505	2505	2505	2505	477
553	20231130	103200	81515100	2505	2505	2505	2505	25
554	20231130	103100	81452475	2505	2505	2505	2505	0
555	20231130	103000	81452475	2505	2505	2505	2505	0
556	20231130	102900	81452475	2505	2505	2505	2505	0
557	20231130	102800	81452475	2505	2505	2505	2505	50
558	20231130	102700	81327225	2500	2500	2500	2500	113
559	20231130	102600	81044725	2500	2500	2500	2500	1200
560	20231130	102500	78044725	2500	2500	2500	2500	0
561	20231130	102400	78044725	2500	2500	2500	2500	1
562	20231130	102300	78042225	2505	2505	2505	2505	0
563	20231130	102200	78042225	2505	2505	2505	2505	1387
564	20231130	102100	74567790	2515	2515	2515	2515	685
565	20231130	102000	72845015	2515	2515	2515	2515	500
566	20231130	101900	71587515	2505	2505	2505	2505	0
567	20231130	101800	71587515	2505	2505	2505	2505	103
568	20231130	101700	71329500	2505	2505	2505	2505	0
569	20231130	101600	71329500	2505	2505	2505	2505	597
570	20231130	101500	69834015	2505	2505	2505	2505	0
571	20231130	101400	69834015	2505	2505	2505	2505	3
572	20231130	101300	69826500	2510	2510	2510	2510	0
573	20231130	101200	69826500	2510	2510	2510	2510	872
574	20231130	101100	67637780	2510	2510	2510	2510	0
575	20231130	101000	67637780	2510	2510	2510	2510	530
576	20231130	100900	66307480	2510	2505	2510	2505	1015
577	20231130	100800	63761810	2500	2505	2505	2500	80
578	20231130	100700	63561460	2505	2505	2505	2505	325
579	20231130	100600	62747335	2500	2500	2500	2500	0
580	20231130	100500	62747335	2500	2500	2500	2500	0
581	20231130	100400	62747335	2500	2500	2500	2500	340
582	20231130	100300	61897335	2505	2505	2505	2505	3
583	20231130	100200	61889820	2505	2505	2505	2505	155
584	20231130	100100	61501545	2505	2505	2505	2505	100
585	20231130	100000	61251045	2505	2505	2505	2505	5
586	20231130	095900	61238520	2505	2505	2505	2505	0
587	20231130	095800	61238520	2505	2505	2505	2505	0
588	20231130	095700	61238520	2505	2505	2505	2505	105
589	20231130	095600	60975495	2505	2500	2505	2500	100
590	20231130	095500	60725185	2500	2500	2500	2500	496
591	20231130	095400	59485185	2495	2495	2495	2495	0
592	20231130	095300	59485185	2495	2495	2495	2495	1
593	20231130	095200	59482690	2495	2495	2495	2495	0
594	20231130	095100	59482690	2495	2495	2495	2495	47
595	20231130	095000	59365425	2495	2495	2495	2495	0
596	20231130	094900	59365425	2495	2495	2495	2495	200
597	20231130	094800	58866425	2500	2500	2505	2500	3
598	20231130	094700	58858920	2500	2500	2500	2500	880
599	20231130	094600	56658920	2505	2505	2505	2505	22
600	20231130	094500	56603810	2500	2500	2500	2500	0
601	20231130	094400	56603810	2500	2500	2500	2500	0
602	20231130	094300	56603810	2500	2500	2500	2500	0
603	20231130	094200	56603810	2500	2495	2515	2495	284
604	20231130	094100	55893135	2500	2490	2500	2490	200
605	20231130	094000	55393275	2485	2485	2485	2485	11
606	20231130	093900	55365940	2485	2475	2485	2475	4743
607	20231130	093800	43626725	2470	2470	2470	2470	358
608	20231130	093700	42742465	2470	2470	2470	2470	1
609	20231130	093600	42739995	2475	2470	2475	2470	307
610	20231130	093500	41981605	2475	2475	2475	2475	50
611	20231130	093400	41857855	2480	2480	2480	2480	226
612	20231130	093300	41297375	2475	2480	2480	2475	548
613	20231130	093200	39939700	2485	2485	2485	2485	0
614	20231130	093100	39939700	2485	2490	2490	2485	19
615	20231130	093000	39892440	2490	2485	2490	2485	160
616	20231130	092900	39494835	2485	2480	2485	2480	2
617	20231130	092800	39489870	2485	2485	2485	2485	0
618	20231130	092700	39489870	2485	2485	2485	2485	2
619	20231130	092600	39484900	2480	2475	2480	2475	276
620	20231130	092500	38801555	2475	2475	2475	2475	50
621	20231130	092400	38677805	2485	2490	2490	2470	1363
622	20231130	092300	35296880	2485	2485	2485	2485	0
623	20231130	092200	35296880	2485	2475	2530	2475	255
624	20231130	092100	34658090	2500	2465	2500	2465	230
625	20231130	092000	34086420	2480	2460	2480	2460	110
626	20231130	091900	33814485	2455	2455	2455	2455	0
627	20231130	091800	33814485	2455	2455	2455	2455	0
628	20231130	091700	33814485	2455	2455	2455	2455	108
629	20231130	091600	33549345	2455	2455	2455	2455	142
630	20231130	091500	33200735	2460	2450	2460	2445	245
631	20231130	091400	32600425	2435	2470	2470	2435	2811
632	20231130	091300	25710960	2490	2470	2490	2470	861
633	20231130	091200	23584270	2470	2475	2475	2470	150
634	20231130	091100	23213270	2475	2475	2475	2475	50
635	20231130	091000	23089520	2475	2495	2495	2460	1384
636	20231130	090900	19651230	2495	2475	2495	2475	861
637	20231130	090800	17512625	2475	2470	2475	2465	114
638	20231130	090700	17231405	2475	2465	2475	2465	140
639	20231130	090600	16885905	2465	2465	2465	2465	186
640	20231130	090500	16427415	2465	2465	2465	2465	0
641	20231130	090400	16427415	2465	2480	2480	2465	835
642	20231130	090300	14368585	2495	2485	2495	2485	151
643	20231130	090200	13992840	2485	2465	2485	2460	1809
644	20231130	090100	9524320	2470	2470	2470	2470	250
645	20231130	090000	8906820	2470	2470	2470	2470	3606